CTCP Cơ khí Xây dựng AMECC (ams)

10.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-09) 		-0.80 -7.14% 1,863,200 -1,000 -0.0
10.20
11.20
10.40
2 tháng
(2024-03-11) 		0.10 0.97% 5,316,400 0 0.0
10.20
11.20
10.40
3 tháng
(2024-02-15) 		-0.30 -2.80% 7,222,100 -76,571 -0.8
10.20
11.20
10.40
6 tháng
(2023-11-13) 		0.10 0.97% 15,844,900 -77,871 -0.8
10
11.20
10.40
12 tháng
(2023-05-15) 		-0.20 -1.89% 54,551,133 -164,222 -1.8
9.40
12.50
10.40
24 tháng
(2022-05-20) 		1.50 16.85% 73,073,730 -393,890 -3.9
5.30
12.50
10.40
36 tháng
(2021-05-25) 		-0.40 -3.70% 120,515,744 -638,906 -8.0
5.30
19.80
10.40
60 tháng
(2019-06-05) 		3.59 52.66% 126,029,801 -611,406 -7.3
5.18
19.80
10.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 07/12/2023
10.40
-0.10
 239,800 10.50 10.80 10.20 0 0 0
#102 06/12/2023
10.50
0.10
 254,900 10.40 10.70 10.20 0 0 0
#103 05/12/2023
10.40
-0.10
 110,900 10.50 10.60 10.20 0 0 0
#104 04/12/2023
10.50
0.30
 363,200 10.20 10.50 10.10 0 0 0
#105 01/12/2023
10.20
0.10
 139,600 10.10 10.20 10 0 0 0
#106 30/11/2023
10.10
0
 99,100 10.10 10.20 10 0 0 0
#107 29/11/2023
10.10
0
 108,300 10.10 10.30 9.90 0 0 0
#108 28/11/2023
10.10
0.10
 98,900 10 10.20 9.90 0 0 0
#109 27/11/2023
10
-0.10
 18,000 10.10 10.10 9.90 0 0 0
#110 24/11/2023
10.10
0.10
 36,600 10 10.20 10 0 0 0
#111 23/11/2023
10
-0.20
 41,500 10.20 10.30 10 0 0 0
#112 22/11/2023
10.20
-0.10
 24,200 10.30 10.30 10.10 0 0 0
#113 21/11/2023
10.30
0
 44,800 10.30 10.30 10.10 0 0 0
#114 20/11/2023
10.30
0
 102,500 10.30 10.40 10 0 0 0
#115 17/11/2023
10.30
0
 182,800 10.30 10.40 10 0 0 0
#116 16/11/2023
10.30
0
 174,100 10.30 10.30 10.10 0 0 0
#117 15/11/2023
10.30
0
 462,700 10.30 10.30 10.10 0 0 0
#118 14/11/2023
10.30
0
 197,100 10.30 10.30 10.10 0 0 0
#119 13/11/2023
10.30
0.10
 250,700 10.20 10.30 10 0 0 0
#120 10/11/2023
10.20
-0.10
 266,800 10.30 10.30 10 0 0 0
#121 09/11/2023
10.30
0
 273,100 10.30 10.30 10 0 0 0
#122 08/11/2023
10.30
0.10
 278,900 10.20 10.40 9.80 0 0 0
#123 07/11/2023
10.20
0
 94,100 10.20 10.30 10 0 0 0
#124 06/11/2023
10.20
0
 75,800 10.20 10.30 10 0 0 0
#125 03/11/2023
10.20
-0.20
 101,400 10.40 10.80 10 0 0 0
#126 02/11/2023
10.40
0.40
 421,200 10 10.50 10 0 0 0
#127 01/11/2023
10
0
 31,800 10 10.10 9.80 0 0 0
#128 31/10/2023
10
0
 91,000 10 10.20 9.80 0 0 0
#129 30/10/2023
10
-0.30
 54,300 10.30 10.50 10 0 0 0
#130 27/10/2023
10.30
0.20
 98,900 10.10 10.50 9.90 0 0 0
#131 26/10/2023
10.10
-0.20
 140,700 10.30 10.60 9.70 0 0 0
#132 25/10/2023
10.30
0
 59,100 10.30 10.80 10.10 0 0 0
#133 24/10/2023
10.30
0
 61,400 10.30 10.50 10.10 0 0 0
#134 23/10/2023
10.30
0.10
 55,700 10.20 10.50 10 0 0 0
#135 20/10/2023
10.20
0
 43,000 10.20 10.30 9.90 0 0 0
#136 19/10/2023
10.20
-0.20
 9,900 10.40 10.40 9.90 0 0 0
#137 18/10/2023
10.40
0
 65,200 10.40 10.50 9.90 0 0 0
#138 17/10/2023
10.40
-0.10
 61,900 10.50 10.90 10.30 0 0 0
#139 16/10/2023
10.50
-0.10
 49,800 10.60 10.80 10.30 0 0 0
#140 13/10/2023
10.60
0
 42,200 10.60 11 10.30 0 0 0
#141 12/10/2023
10.60
0
 65,200 10.60 10.80 10.30 0 0 0
#142 11/10/2023
10.60
0
 68,500 10.60 11.20 10.40 0 5 -0.0
#143 10/10/2023
10.60
0
 123,000 10.60 10.80 10.30 0 0 0
#144 09/10/2023
10.60
0.20
 255,100 10.40 10.60 10.20 0 0 0
#145 06/10/2023
10.40
0.10
 184,900 10.30 10.70 10.20 0 0 0
#146 05/10/2023
10.30
0.10
 189,000 10.20 10.80 10.10 0 0 0
#147 04/10/2023
10.20
0.30
 193,000 9.90 10.20 9.80 0 0 0
#148 03/10/2023
9.90
-0.30
 111,300 10.20 10.20 9.60 0 0 0
#149 02/10/2023
10.20
0.10
 155,100 10.10 10.30 10 0 0 0
#150 29/09/2023
10.10
0.20
 271,700 9.90 10.10 9.70 0 0 0
#151 28/09/2023
9.90
0.10
 121,400 9.80 9.90 9.50 0 0 0
#152 27/09/2023
9.80
0.30
 125,600 9.50 9.80 9.10 0 0 0
#153 26/09/2023
9.50
0.10
 155,300 9.40 9.70 9 0 1,200 -0.0
#154 25/09/2023
9.40
-0.80
 231,200 10.20 10.20 9 0 0 0
#155 22/09/2023
10.20
-0.20
 264,300 10.40 10.40 10 0 0 0
#156 21/09/2023
10.40
-0.10
 341,100 10.50 10.50 10.20 0 0 0
#157 20/09/2023
10.50
0.10
 248,300 10.40 10.50 10.20 0 0 0
#158 19/09/2023
10.40
0.20
 102,900 10.20 10.50 10.20 0 0 0
#159 18/09/2023
10.20
-0.30
 94,100 10.50 10.70 10.10 0 0 0
#160 15/09/2023
10.50
0
 97,900 10.50 10.70 10.40 0 0 0
#161 14/09/2023
10.50
-0.20
 93,200 10.70 10.70 10.40 100 0 0.0
#162 13/09/2023
10.70
0.10
 323,700 10.60 10.80 10.20 0 3 -0.0
#163 12/09/2023
10.60
-0.10
 133,100 10.70 10.70 10.50 0 6 -0.0
#164 11/09/2023
10.70
-0.30
 230,500 11 11 10.60 0 2,000 -0.0
#165 08/09/2023
11
0
 253,800 11 11.20 10.90 0 0 0
#166 07/09/2023
11
-0.10
 134,800 11.10 11.10 10.90 0 1 -0.0
#167 06/09/2023
11.10
-0.20
 368,700 11.30 11.30 10.90 0 101 -0.0
#168 05/09/2023
11.30
-0.10
 314,900 11.40 11.80 11.10 0 0 0
#169 31/08/2023
11.40
0.10
 707,500 11.30 11.80 11 0 0 0
#170 30/08/2023
11.30
0.10
 244,500 11.20 11.30 11 0 1 -0.0
#171 29/08/2023
11.20
-0.20
 529,600 11.40 11.40 11 0 0 0
#172 28/08/2023
11.40
0.10
 202,700 11.30 11.50 11.10 0 0 0
#173 25/08/2023
11.30
-0.20
 123,900 11.50 11.50 11.10 0 0 0
#174 24/08/2023
11.50
0.20
 325,200 11.30 11.60 11 0 0 0
#175 23/08/2023
11.30
-0.20
 274,900 11.50 11.80 11.20 0 0 0
#176 22/08/2023
11.50
0.20
 454,200 11.30 11.50 10.70 0 0 0
#177 21/08/2023
11.30
0
 214,800 11.30 11.50 10.80 0 0 0
#178 18/08/2023
11.30
-1.20
 857,300 12.50 12.70 10.60 0 0 0
#179 17/08/2023
12.50
0.30
 728,600 12.20 12.50 11.90 0 0 0
#180 16/08/2023
12.20
0.60
 1,427,000 11.60 12.20 11.60 6,500 0 0.1
#181 15/08/2023
11.60
0.20
 436,700 11.40 11.70 11.30 0 0 0
#182 14/08/2023
11.40
-0.10
 167,700 11.50 11.50 11.20 0 0 0
#183 11/08/2023
11.50
0
 298,000 11.50 11.60 11.20 0 20,000 -0.2
#184 10/08/2023
11.50
0
 310,300 11.50 11.50 11.30 0 40,000 -0.5
#185 09/08/2023
11.50
0.30
 928,900 11.20 11.50 11 0 5,800 -0.1
#186 08/08/2023
11.20
-0.10
 129,600 11.30 11.40 11 0 2,100 -0.0
#187 07/08/2023
11.30
0
 197,600 11.30 11.70 11.10 0 12,100 -0.1
#188 04/08/2023
11.30
-0.10
 329,800 11.40 11.40 11 0 0 0
#189 03/08/2023
11.40
0
 200,900 11.40 11.40 11 0 0 0
#190 02/08/2023
11.40
0
 283,200 11.40 11.40 11 0 0 0
#191 01/08/2023
11.40
-0.10
 550,100 11.50 11.70 11.20 0 0 0
#192 31/07/2023
11.50
0
 467,500 11.50 11.70 11.20 0 30,800 -0.3
#193 28/07/2023
11.50
0.20
 797,100 11.30 11.50 11.20 0 0 0
#194 27/07/2023
11.30
0
 578,900 11.30 11.30 10.80 0 54,100 -0.6
#195 26/07/2023
11.30
0.10
 496,100 11.20 11.40 11 8,500 15,000 -0.1
#196 25/07/2023
11.20
0.50
 1,508,600 10.70 11.50 10.50 56,000 0 0.6
#197 24/07/2023
10.70
0
 247,600 10.70 10.90 10.50 15,000 0 0.2
#198 21/07/2023
10.70
0
 194,000 10.70 10.80 10.50 0 0 0
#199 20/07/2023
10.70
0.20
 265,900 10.50 10.70 10.40 0 0 0
#200 19/07/2023
10.50
0
 205,400 10.50 10.70 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |